Dark

CVS20270115C55
CVS Jan 15 2027 55.00 Call (CVS270115C00055000)
option OPRA

EOD

Jun 13, 2025

17.01+14.932%(+2.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	17.01	17.01	17.01	17.01	+14.932%	2	1,388	0.000%
2025-06-09	14.80	14.80	14.80	14.80	+1.718%	10	1,388	+14.932%
2025-06-05	14.48	14.55	14.48	14.55	-0.683%	47	1,398	+16.907%
2025-06-04	14.65	14.65	14.65	14.65	+1.104%	1	1,398	+16.109%
2025-06-03	14.48	14.49	14.48	14.49	-3.721%	2	1,398	+17.391%
2025-06-02	15.04	15.05	14.88	15.05	+0.333%	4	1,399	+13.023%
2025-05-30	15.00	15.00	15.00	15.00	+15.385%	2	1,398	+13.400%
2025-05-22	12.80	13.00	12.80	13.00	-7.473%	2	1,398	+30.846%
2025-05-21	14.05	14.05	14.05	14.05	+15.258%	3	1,398	+21.068%
2025-05-15	12.19	12.19	12.19	12.19	-10.368%	10	1,398	+39.541%
2025-05-13	13.60	13.60	13.60	13.60	-20.375%	1	1,398	+25.074%
2025-05-06	17.08	17.08	17.08	17.08	-5.895%	5	1,397	-0.410%
2025-05-05	18.15	18.15	18.15	18.15	-7.587%	1	1,392	-6.281%
2025-05-02	19.64	19.64	19.64	19.64	-5.713%	4	1,392	-13.391%
2025-05-01	20.83	20.83	20.83	20.83	+28.978%	1	1,392	-18.339%
2025-04-28	16.15	16.15	16.15	16.15	-17.179%	4	1,392	+5.325%
2025-04-16	19.50	19.50	19.50	19.50	+4.278%	2	1,392	-12.769%
2025-04-15	18.70	18.70	18.70	18.70	-1.837%	1	1,392	-9.037%
2025-04-14	19.22	19.46	19.05	19.05	-0.884%	160	1,392	-10.709%
2025-04-10	20.28	20.50	19.22	19.22	-0.569%	162	1,392	-11.498%
2025-04-09	17.83	20.00	17.83	19.33	+8.718%	4	1,368	-12.002%
2025-04-08	19.65	20.00	17.78	17.78	+3.673%	3	1,368	-4.331%
2025-04-04	16.06	17.15	16.06	17.15	-9.259%	10	1,368	-0.816%
2025-04-03	16.40	18.90	16.40	18.90	+5.587%	12	1,368	-10.000%
2025-04-01	17.92	17.95	17.90	17.90	+2.874%	20	1,368	-4.972%
2025-03-31	17.35	17.40	17.35	17.40	-1.080%	2	1,368	-2.241%
2025-03-28	17.70	17.70	17.59	17.59	-0.057%	4	1,368	-3.297%
2025-03-26	17.60	17.60	17.60	17.60	+4.142%	13	1,368	-3.352%
2025-03-25	16.90	16.90	16.90	16.90	-7.143%	7	1,361	+0.651%
2025-03-20	18.16	18.20	18.16	18.20	+0.165%	5	1,359	-6.538%
2025-03-18	18.17	18.17	18.17	18.17	+3.829%	2	1,360	-6.384%
2025-03-17	17.50	17.50	17.50	17.50	+5.042%	1	1,360	-2.800%
2025-03-13	16.66	16.66	16.66	16.66	+1.154%	5	1,360	+2.101%
2025-03-12	16.47	16.47	16.47	16.47	-5.454%	2	1,360	+3.279%
2025-03-10	17.42	17.42	17.42	17.42	-1.859%	1	1,360	-2.354%
2025-03-07	16.66	17.75	16.66	17.75	+7.576%	8	1,361	-4.169%
2025-03-06	16.02	16.50	15.90	16.50	-3.226%	10	1,361	+3.091%
2025-03-05	16.50	17.30	16.50	17.05	+5.901%	25	1,354	-0.235%
2025-03-04	15.07	16.10	15.07	16.10	-6.395%	11	1,348	+5.652%
2025-03-03	17.37	17.37	17.08	17.20	+6.502%	12	1,358	-1.105%
2025-02-28	16.00	16.30	15.69	16.15	+0.937%	16	1,349	+5.325%
2025-02-27	16.00	16.00	15.99	16.00	+6.525%	9	1,351	+6.313%
2025-02-26	15.02	15.02	15.02	15.02	+0.805%	10	1,347	+13.249%
2025-02-25	14.90	14.90	14.90	14.90	-4.792%	1	1,347	+14.161%
2025-02-21	15.55	15.65	15.55	15.65	-6.287%	26	1,347	+8.690%
2025-02-20	17.15	17.15	16.70	16.70	-3.468%	57	1,337	+1.856%
2025-02-19	17.90	17.90	17.30	17.30	+0.290%	23	1,383	-1.676%
2025-02-18	16.87	17.75	16.87	17.25	+2.374%	53	1,397	-1.391%
2025-02-14	16.85	16.85	16.85	16.85	-4.533%	4	1,423	+0.950%
2025-02-13	15.55	17.65	15.55	17.65	+17.042%	12	1,423	-3.626%
2025-02-12	13.85	15.50	13.30	15.08	+60.426%	107	1,429	+12.798%
2025-02-11	9.93	9.98	9.40	9.40	-1.261%	3	1,457	+80.957%
2025-02-10	9.52	9.52	9.52	9.52	-0.314%	1	1,458	+78.676%
2025-02-07	9.55	9.55	9.55	9.55	-1.546%	4	1,459	+78.115%
2025-02-06	9.52	9.70	9.00	9.70	-6.731%	1,013	1,459	+75.361%
2025-02-05	10.30	10.40	10.30	10.40	-2.347%	25	462	+63.558%
2025-02-04	10.80	10.80	10.65	10.65	+0.472%	5	462	+59.718%
2025-02-03	10.74	10.74	10.40	10.60	-4.933%	4	462	+60.472%
2025-01-31	11.15	11.15	11.15	11.15	+1.088%	2	463	+52.556%
2025-01-30	10.80	11.03	10.65	11.03	+0.273%	4	466	+54.216%
2025-01-29	11.95	12.20	10.35	11.00	-3.509%	12	466	+54.636%
2025-01-28	11.10	11.40	11.00	11.40	+5.069%	10	472	+49.211%
2025-01-27	10.75	11.08	10.25	10.85	+9.596%	58	482	+56.774%
2025-01-24	9.64	10.05	9.60	9.90	+1.020%	18	535	+71.818%
2025-01-23	9.50	10.05	8.80	9.80	+6.522%	185	543	+73.571%
2025-01-22	8.85	9.20	8.85	9.20	+2.222%	29	722	+84.891%
2025-01-21	9.00	9.15	8.75	9.00	+0.559%	85	725	+89.000%
2025-01-17	8.87	8.95	8.87	8.95	+4.070%	8	792	+90.056%
2025-01-16	8.84	9.00	8.25	8.60	-3.371%	16	792	+97.791%
2025-01-15	8.80	9.25	8.80	8.90	-2.732%	30	804	+91.124%
2025-01-14	9.00	9.25	8.45	9.15	+1.329%	49	829	+85.902%
2025-01-13	8.80	9.20	8.50	9.03	+18.039%	260	859	+88.372%
2025-01-10	7.25	7.75	7.25	7.65	+15.909%	136	1,060	+122.353%
2025-01-08	6.23	6.60	6.23	6.60	+2.326%	3	1,090	+157.727%
2025-01-07	6.75	6.75	6.35	6.45	-3.731%	4	1,090	+163.721%
2025-01-06	6.65	6.95	6.60	6.70	+3.395%	9	1,093	+153.881%
2025-01-03	5.95	6.63	5.95	6.48	+12.696%	26	1,093	+162.500%
2025-01-02	5.75	5.75	5.75	5.75	-4.167%	1	1,097	+195.826%
2024-12-31	5.97	6.15	5.85	6.00	+3.986%	167	1,181	+183.500%
2024-12-30	5.70	5.87	5.68	5.77	-2.203%	16	1,181	+194.801%
2024-12-27	6.00	6.25	5.80	5.90	-4.839%	62	1,184	+188.305%
2024-12-26	5.84	6.43	5.84	6.20	+5.983%	17	1,191	+174.355%
2024-12-24	6.00	6.00	5.82	5.85	-0.847%	6	1,194	+190.769%
2024-12-23	6.00	6.10	5.70	5.90	-1.667%	51	1,194	+188.305%
2024-12-20	6.10	6.20	5.80	6.00	+2.564%	18	1,189	+183.500%
2024-12-19	6.43	8.30	5.80	5.85	-12.687%	81	1,187	+190.769%
2024-12-18	6.11	7.20	6.11	6.70	+13.559%	72	1,184	+153.881%
2024-12-17	6.50	6.50	5.90	5.90	-10.198%	336	1,156	+188.305%
2024-12-16	7.80	7.80	6.57	6.57	-14.118%	85	841	+158.904%
2024-12-13	7.00	7.70	6.85	7.65	+2.000%	66	768	+122.353%
2024-12-12	7.90	8.00	7.32	7.50	-6.484%	95	745	+126.800%
2024-12-11	9.20	9.20	7.95	8.02	-17.320%	382	654	+112.095%
2024-12-10	9.50	9.90	9.35	9.70	-5.366%	39	459	+75.361%
2024-12-09	9.85	10.25	9.46	10.25	+6.549%	33	424	+65.951%
2024-12-06	9.90	9.90	9.60	9.62	-7.500%	182	394	+76.819%
2024-12-05	11.00	11.00	10.40	10.40	-3.704%	3	304	+63.558%
2024-12-04	11.02	11.02	10.80	10.80	-10.299%	5	303	+57.500%
2024-12-03	12.04	12.04	12.04	12.04	+2.207%	2	308	+41.279%
2024-12-02	11.78	11.78	11.78	11.78	-4.072%	1	308	+44.397%
2024-11-29	12.28	12.28	12.28	12.28	-2.617%	2	309	+38.518%
2024-11-27	12.14	12.70	12.14	12.61	+8.707%	37	344	+34.893%
2024-11-26	11.70	11.70	11.60	11.60	-8.300%	5	344	+46.638%
2024-11-25	11.80	12.65	11.80	12.65	+10.868%	42	349	+34.466%
2024-11-22	11.15	11.41	10.95	11.41	+4.679%	74	391	+49.080%
2024-11-21	10.70	11.00	10.70	10.90	+0.926%	5	420	+56.055%
2024-11-20	11.15	11.15	10.65	10.80	+5.882%	13	417	+57.500%
2024-11-19	10.65	10.65	10.00	10.20	-3.318%	7	413	+66.765%
2024-11-18	9.00	10.75	9.00	10.55	+15.301%	30	410	+61.232%
2024-11-15	9.00	9.65	8.50	9.15	-0.543%	292	428	+85.902%
2024-11-14	9.20	9.35	9.01	9.20	-0.541%	13	299	+84.891%
2024-11-13	9.34	9.55	9.11	9.25	+0.543%	33	299	+83.892%
2024-11-12	9.36	9.36	8.70	9.20	-6.122%	14	287	+84.891%
2024-11-11	9.85	10.45	9.50	9.80	-1.309%	22	283	+73.571%
2024-11-08	9.90	10.45	9.71	9.93	-6.585%	128	264	+71.299%
2024-11-07	11.90	11.90	10.60	10.63	-23.138%	36	201	+60.019%
2024-11-06	13.90	14.93	13.25	13.83	+40.406%	101	171	+22.993%
2024-11-05	9.55	10.15	9.55	9.85	0.000%	37	271	+72.690%
2024-11-04	10.20	10.65	9.50	9.85	-3.902%	56	237	+72.690%
2024-11-01	11.25	11.25	10.25	10.25	-4.206%	84	192	+65.951%
2024-10-31	10.25	10.80	10.25	10.70	+1.422%	108	156	+58.972%
2024-10-29	10.50	10.55	10.50	10.55	-3.122%	11	52	+61.232%
2024-10-25	10.85	10.89	10.85	10.89	+3.714%	4	45	+56.198%
2024-10-24	10.50	10.50	10.50	10.50	-2.326%	2	45	+62.000%
2024-10-22	10.75	10.75	10.75	10.75	-13.306%	5	43	+58.233%
2024-10-18	12.50	12.50	10.92	12.40	-26.627%	44	38	+37.177%
2024-10-09	16.90	16.90	16.90	16.90	+0.297%	1	20	+0.651%
2024-10-08	16.85	16.85	16.85	16.85	+12.709%	1	20	+0.950%
2024-10-03	14.95	14.95	14.95	14.95	+10.741%	10	20	+13.779%
2024-10-01	13.50	13.50	13.50	13.50	+2.273%	8	15	+26.000%
2024-09-27	13.10	13.20	13.10	13.20	+14.783%	16	7	+28.864%
2024-09-18	12.50	12.50	11.50	11.50	+4.545%	6	8	+47.913%
2024-09-17	11.00	11.00	11.00	11.00	0.000%	2	2	+54.636%